Historical Stock Prices

JCI 
$45.56
*  
0.03
0.07%
Get JCI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JCI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 45.85 45.94 45.08 45.56 4,186,179
07/30/2015 44.89 45.74 44.68 45.59 3,750,576
07/29/2015 44.14 45.34 44.14 45.15 3,855,765
07/28/2015 44.18 44.85 43.55 44.44 7,514,123
07/27/2015 44.1 44.47 43.52 44 6,532,899
07/24/2015 48.14 48.22 43.93 44.24 8,029,417
07/23/2015 46.53 46.81 46.18 46.34 4,699,376
07/22/2015 47.02 47.21 46.22 46.43 3,742,953
07/21/2015 47.3 47.53 46.93 47.11 3,525,009
07/20/2015 47.61 47.65 46.815 47.43 3,181,502
07/17/2015 47.47 47.75 47.09 47.6 3,227,737
07/16/2015 49.31 49.34 47.4 47.53 5,985,175
07/15/2015 49.24 49.24 48.62 48.67 3,042,984
07/14/2015 49.34 49.4 49 49.31 2,105,215
07/13/2015 49.54 49.6665 49.02 49.42 4,117,877
07/10/2015 49.16 49.46 48.89 49.03 4,207,292
07/09/2015 49.33 49.69 48.6001 48.72 4,229,507
07/08/2015 50.23 50.33 48.5 48.59 5,191,449
07/07/2015 50.81 51.08 49.75 50.95 3,997,450
07/06/2015 49.58 51.85 49.5 50.54 8,322,257
07/02/2015 50.39 50.39 49.2661 49.44 2,915,982
07/01/2015 50.07 50.44 49.86 50.23 4,330,497
06/30/2015 50.33 50.42 49.29 49.53 3,557,589
06/29/2015 50.72 50.85 49.8 49.85 2,770,331
06/26/2015 51.59 51.59 50.94 51.11 3,232,486
06/25/2015 51.4 51.74 51.02 51.06 2,180,490
06/24/2015 51.97 52.12 51 51.15 2,690,348
06/23/2015 51.91 52.175 51.81 52.01 2,428,572
06/22/2015 51.81 51.88 51.52 51.8 2,279,106
06/19/2015 51.83 51.93 51.36 51.36 3,732,487
06/18/2015 51.84 52.38 51.76 51.96 3,473,454
06/17/2015 51.78 52.37 51.52 51.84 2,173,167
06/16/2015 51.49 51.96 51.31 51.69 3,824,186
06/15/2015 51.86 51.92 51.49 51.58 4,395,185
06/12/2015 52.55 52.66 52.0142 52.35 4,687,404
06/11/2015 53.58 53.6 52.845 52.97 7,959,259
06/10/2015 53.08 54.52 53 53.59 12,731,880
06/09/2015 51.61 51.77 51.18 51.56 1,841,262
06/08/2015 52.02 52.16 51.5201 51.55 2,271,718
06/05/2015 52.36 52.51 51.93 52.18 2,946,359
06/04/2015 52.39 52.78 52.155 52.54 3,574,862
06/03/2015 52.82 53.28 52.46 52.87 2,463,925
06/02/2015 52.35 53.2199 52.24 52.8 3,790,183
06/01/2015 52.21 53.03 52.106 52.7 3,569,639
05/29/2015 52.96 53.06 51.95 52.02 6,644,083
05/28/2015 52.2 53.45 52.065 53 8,425,568
05/27/2015 51.07 51.62 50.89 51.46 2,148,746
05/26/2015 51.17 51.35 50.77 51.04 2,969,909
05/22/2015 51.36 51.72 51.17 51.23 1,928,567
05/21/2015 50.47 51.78 50.3 51.3 4,725,641
05/20/2015 50.19 50.67 49.99 50.51 3,692,873
05/19/2015 50.51 50.5696 49.83 49.99 2,415,502
05/18/2015 50.26 50.59 50.26 50.46 2,031,325
05/15/2015 50.46 50.75 50.27 50.48 2,489,468
05/14/2015 50.4 50.78 50.2 50.45 2,503,504
05/13/2015 49.99 50.65 49.85 49.96 2,470,954
05/12/2015 50.14 50.42 49.79 49.94 1,682,254
05/11/2015 50.21 50.865 49.98 50.34 3,327,545
05/08/2015 50.17 50.39 50 50.22 2,065,130
05/07/2015 49.71 50.01 49.48 49.6 2,763,744
05/06/2015 50.54 50.54 49.14 49.61 3,008,180
05/05/2015 50.29 51.12 50.15 50.18 3,804,675
05/04/2015 51.16 51.54 51 51.06 1,664,545
05/01/2015 50.66 51.13 50.36 51.1 2,849,991
04/30/2015 50.77 51.022 50.07 50.38 4,876,228
04/29/2015 51.58 51.8 50.85 51.18 2,509,630
04/28/2015 52 52.07 51.36 51.81 2,642,775
04/27/2015 52.5 52.7 51.96 52.06 3,512,629
04/24/2015 53 53.18 51.8305 52.48 5,476,064
04/23/2015 51.25 53.41 50.56 52.9 7,568,663
04/22/2015 51.32 51.4 50.74 51.33 3,682,205
04/21/2015 51.21 51.2699 50.63 51.03 3,356,222
04/20/2015 50.87 51.4637 50.8 51.11 3,214,837
04/17/2015 49.81 51 49.61 50.54 5,706,989
04/16/2015 49.94 50.46 49.8 50.26 3,615,706
04/15/2015 50.16 50.49 49.77 50 10,803,690
04/14/2015 49.62 50.03 49.52 49.78 2,680,486
04/13/2015 50.04 50.16 49.59 49.6 3,403,800
04/10/2015 50.8 50.8 50.09 50.09 3,821,596
04/09/2015 50.5 50.96 50.48 50.55 2,743,830
04/08/2015 50.31 50.68 49.96 50.63 1,871,500
04/07/2015 50.36 50.54 49.981 50.21 1,831,292
04/06/2015 50.04 50.6 49.78 50.49 4,485,272
04/02/2015 49.51 50.29 49.3 50.16 2,854,233
04/01/2015 50.4 50.4 49.22 49.57 2,942,006
03/31/2015 50.04 51 49.96 50.44 3,852,454
03/30/2015 49.57 50.18 49.43 49.83 1,769,935
03/27/2015 49.09 49.32 48.93 49.08 2,120,801
03/26/2015 48.64 49.29 48.42 49.19 2,460,933
03/25/2015 49.91 50.14 48.82 48.82 2,825,075
03/24/2015 50.43 50.61 49.84 49.85 2,513,825
03/23/2015 50.49 50.85 50.48 50.59 2,256,343
03/20/2015 50.06 50.5325 49.94 50.4 4,416,998
03/19/2015 50.17 50.17 49.5 49.76 1,475,139
03/18/2015 49.23 50.49 48.93 50.28 2,384,162
03/17/2015 49.34 49.64 49.33 49.47 2,082,737
03/16/2015 49.15 49.834 49.03 49.73 3,098,440
03/13/2015 49.1 49.148 48.27 48.82 2,261,223
03/12/2015 48.7 49.3 48.65 49.13 2,234,570
03/11/2015 49.01 49.1 48.13 48.42 5,888,836
03/10/2015 49.33 49.49 49.06 49.19 2,677,294
03/09/2015 50 50.34 49.84 49.96 2,899,537
03/06/2015 50.1 50.85 49.585 49.86 3,815,465
03/05/2015 50.83 51.04 50.36 50.58 3,894,827
03/04/2015 50.8 51.064 50.37 50.7 4,147,071
03/03/2015 51.6 51.87 51.14 51.45 2,243,051
03/02/2015 50.98 52 50.81 51.9 4,465,576
02/27/2015 50.56 50.94 50.45 50.81 2,757,957
02/26/2015 51.23 51.28 50.68 50.96 2,451,028
02/25/2015 50.75 51.39 50.66 51.34 4,080,216
02/24/2015 50.2 50.99 50.1 50.79 3,369,494
02/23/2015 50.32 50.54 49.99 50.23 2,935,921
02/20/2015 49.64 50.61 49.1745 50.58 4,355,225
02/19/2015 49.81 50.38 49.6 49.9 4,447,382
02/18/2015 48.75 49.89 48.7 49.81 5,383,741
02/17/2015 48.7 48.939 48.35 48.85 3,022,016
02/13/2015 48.1 48.525 47.86 48.5 2,469,288
02/12/2015 48.01 48.22 47.8 48 3,744,531
02/11/2015 48.2 48.26 47.5 47.84 2,313,724
02/10/2015 48.64 48.69 47.84 48.22 4,048,605
02/09/2015 48.46 48.75 48.12 48.19 2,333,416
02/06/2015 48.4 49.081 48.4 48.63 2,946,338
02/05/2015 48.22 48.5 48.02 48.37 2,679,263
02/04/2015 48.58 48.64 47.98 48.11 3,518,532
02/03/2015 47.65 48.55 47.59 48.49 4,412,528
02/02/2015 46.61 47.58 46.28 47.44 2,909,718
01/30/2015 46.51 47.01 46.31 46.47 4,227,559
01/29/2015 46.17 47.09 45.96 47.02 2,592,943
01/28/2015 46.68 46.83 45.98 46.05 2,904,908
01/27/2015 46.58 46.81 45.995 46.48 2,661,733
01/26/2015 47.43 47.66 47.04 47.4 3,493,661
01/23/2015 47.94 48.2 47.1545 47.6 4,469,011
01/22/2015 47.25 48.29 46.88 48.03 5,341,990
01/21/2015 45.05 46.06 44.97 45.85 4,871,089
01/20/2015 45.37 45.49 44.68 45.24 4,445,671
01/16/2015 44.81 45.48 44.49 45.39 4,165,602
01/15/2015 45.5 45.612 44.89 44.95 3,342,016
01/14/2015 45.44 45.44 44.32 45.22 3,606,008
01/13/2015 46.19 47.16 45.42 45.91 2,582,843
01/12/2015 46.68 46.79 45.96 46.09 2,598,152
01/09/2015 47.5 47.6 46.25 46.76 2,275,966
01/08/2015 46.76 47.38 46.72 47.25 2,575,704
01/07/2015 46.14 46.49 45.82 46.38 2,824,680
01/06/2015 46.4 46.53 45.4 45.78 3,296,295
01/05/2015 47.67 47.77 46.241 46.31 3,101,804
01/02/2015 48.57 48.76 47.55 48 1,783,499
12/31/2014 48.6 48.9 48.31 48.34 2,031,943
12/30/2014 48.93 48.98 48.34 48.4 1,758,639
12/29/2014 48.6 49.26 48.52 48.97 1,912,496
12/26/2014 48.74 49.1 48.685 48.87 1,833,073
12/24/2014 48.81 48.81 48.46 48.5 1,348,064
12/23/2014 48.94 49.07 48.715 48.73 2,070,635
12/22/2014 48.37 48.59 48.12 48.5 2,491,915
12/19/2014 47.34 48.45 47.23 48.22 7,222,863
12/18/2014 46.35 47.21 46.14 47.2 4,719,761
12/17/2014 44.97 45.81 44.66 45.68 3,591,525
12/16/2014 45.41 46.23 44.89 44.9 4,819,210
12/15/2014 46.36 46.47 45.525 45.64 3,280,914
12/12/2014 46.81 47.025 46.1 46.12 2,818,209
12/11/2014 47.07 47.7 46.93 47.3 4,428,405
12/10/2014 47.85 47.88 46.79 46.8 3,268,335
12/09/2014 48.3 48.3 47.36 48.17 5,042,823
12/08/2014 49.47 49.525 48.79 48.89 2,273,835
12/05/2014 49.91 50.03 49.44 49.6 3,350,363
12/04/2014 50.3 50.55 49.75 49.9 2,512,716
12/03/2014 50.22 50.83 50.1 50.34 6,659,066
12/02/2014 49.24 50.2172 49.19 49.94 3,822,900
12/01/2014 49.63 49.7375 49 49.18 5,136,033
11/28/2014 50.11 50.48 49.87 50 1,931,910
11/26/2014 50.26 50.35 49.6 49.89 4,476,167
11/25/2014 50.6 50.66 50.25 50.27 4,139,678
11/24/2014 50.44 50.77 50.34 50.52 3,858,772
11/21/2014 50.62 50.92 50.1 50.17 5,077,896
11/20/2014 49.94 50.46 49.87 50.07 4,373,891
11/19/2014 50.12 50.4801 49.95 50.19 3,067,108
11/18/2014 49.61 50.365 49.61 50.23 2,560,790
11/17/2014 49.35 49.82 49.29 49.72 2,246,149
11/14/2014 49.28 49.46 49.17 49.41 3,179,948
11/13/2014 49.58 49.73 49.29 49.41 3,541,365
11/12/2014 49.33 49.73 49.09 49.54 3,705,183
11/11/2014 49.07 49.7 49.03 49.58 2,465,216
11/10/2014 48.75 49.28 48.45 49.17 2,629,596
11/07/2014 49.3 49.58 48.51 48.76 5,469,813
11/06/2014 48.62 49.69 48.51 49.41 4,351,676
11/05/2014 47.98 48.63 47.84 48.56 2,975,868
11/04/2014 47.57 47.98 47.5 47.69 3,863,024
11/03/2014 47.4 48.37 47.4 47.83 4,733,559
10/31/2014 46.42 47.455 46.4 47.25 6,617,885
10/30/2014 44.06 45.995 43.5 45.79 5,069,581
10/29/2014 44.44 44.61 43.69 44.42 4,667,733
10/28/2014 44 44.41 43.68 44.4 3,993,858
10/27/2014 43.44 43.84 42.86 43.74 5,328,722
10/24/2014 42.91 43.59 42.5201 43.57 4,023,662
10/23/2014 42.07 42.94 42.07 42.76 3,073,351
10/22/2014 42.18 42.345 41.61 41.68 3,074,112
10/21/2014 41.13 42.02 41.06 41.99 4,082,944
10/20/2014 40.84 40.88 40.425 40.79 3,962,793
10/17/2014 41.26 41.62 40.49 40.92 4,830,505
10/16/2014 39.17 40.81 39.16 40.69 4,196,372
10/15/2014 39.55 40.09 38.6 39.9 7,600,570
10/14/2014 40.19 40.61 39.23 40.34 6,094,706
10/13/2014 40.74 41.18 40.16 40.24 4,680,649
10/10/2014 42.17 42.42 41.26 41.27 4,467,636
10/09/2014 44.14 44.16 42.23 42.28 4,679,405
10/08/2014 43.66 44.25 43.09 44.22 3,775,466
10/07/2014 44.43 44.54 43.72 43.72 3,271,575
10/06/2014 44.94 45.02 44.5856 44.72 1,798,658
10/03/2014 45.03 45.2 44.63 44.82 3,271,761
10/02/2014 44.11 44.75 43.82 44.68 3,313,021
10/01/2014 44.03 44.35 43.81 44.07 4,986,735
09/30/2014 44.38 44.53 43.735 44 4,369,813
09/29/2014 44.85 44.91 44.34 44.39 3,440,184
09/26/2014 44.8 45.06 44.56 45.02 3,193,088
09/25/2014 45.27 45.27 44.6265 44.65 3,234,280
09/24/2014 45.37 45.45 45.05 45.32 3,271,060
09/23/2014 45.48 45.73 45.17 45.3 3,111,839
09/22/2014 46.27 46.38 45.66 45.7 3,517,821
09/19/2014 46.68 46.84 46.41 46.5 4,356,556
09/18/2014 46.43 46.77 46.27 46.54 3,431,553
09/17/2014 46.12 46.558 46.08 46.37 3,645,101
09/16/2014 45.89 46.2 45.72 46.01 1,910,284
09/15/2014 46.42 46.55 45.96 46.02 2,843,491
09/12/2014 46.99 46.99 46.32 46.58 2,245,687
09/11/2014 46.65 46.99 46.58 46.97 2,408,775
09/10/2014 47.22 47.41 46.95 46.97 2,238,508
09/09/2014 47.57 47.57 47.04 47.05 3,081,993
09/08/2014 47.77 48.01 47.52 47.73 2,105,575
09/05/2014 48 48.04 47.57 47.95 3,624,568
09/04/2014 48.48 48.57 47.91 48.1 2,379,136
09/03/2014 48.62 48.77 48.24 48.3 3,799,145
09/02/2014 48.81 49.15 48.38 48.71 1,804,342
08/29/2014 48.72 48.83 48.39 48.81 1,440,430
08/28/2014 48.28 48.69 48.06 48.5 1,654,362
08/27/2014 48.65 48.78 48.305 48.49 1,921,997
08/26/2014 49.03 49.14 48.64 48.65 2,313,612
08/25/2014 48.7 49.04 48.61 48.89 1,640,133
08/22/2014 48.47 48.57 47.92 48.45 2,520,921
08/21/2014 49 49.23 48.48 48.62 2,505,474
08/20/2014 48.43 48.96 48.4 48.81 2,187,655
08/19/2014 48.22 48.7 48.15 48.62 2,391,991
08/18/2014 47.77 48.25 47.69 48.14 2,812,104
08/15/2014 47.9 47.97 46.99 47.33 3,461,344
08/14/2014 47.8 47.8299 47.615 47.66 2,399,242
08/13/2014 48.24 48.28 47.49 47.59 3,314,939
08/12/2014 48.27 48.54 47.685 47.97 3,859,312
08/11/2014 48.45 48.67 48.205 48.24 3,587,298
08/08/2014 47.5 48.32 47.48 48.28 3,090,327
08/07/2014 47.93 47.93 47.37 47.56 4,076,808
08/06/2014 47.17 47.89 47.1 47.54 2,840,962
08/05/2014 47.44 47.92 47.27 47.45 3,629,047
08/04/2014 46.7 47.88 46.7 47.76 4,159,087
08/01/2014 46.88 47.29 46.29 46.67 5,405,739
07/31/2014 47.84 47.974 47.081 47.24 3,012,163
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?